25,160€
-0,36%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,33 | 25,68 | 24,99 | 24,99 | -1,03% | - |
| 11.12.2025 | 25,76 | 25,91 | 25,14 | 25,25 | -2,51% | - |
| 10.12.2025 | 25,63 | 26,06 | 24,93 | 25,90 | 0,48% | - |
| 09.12.2025 | 25,35 | 25,81 | 25,22 | 25,78 | 1,06% | - |
| 08.12.2025 | 26,15 | 26,19 | 25,48 | 25,51 | -2,73% | - |
| 05.12.2025 | 26,08 | 26,93 | 25,86 | 26,22 | 0,90% | - |
| 04.12.2025 | 26,17 | 26,63 | 25,87 | 25,99 | -0,31% | - |
| 03.12.2025 | 25,27 | 26,07 | 25,27 | 26,07 | 3,56% | - |
| 02.12.2025 | 25,63 | 25,73 | 24,96 | 25,17 | -1,29% | - |
| 01.12.2025 | 25,16 | 25,82 | 24,91 | 25,50 | 1,55% | 2.592,00 |
| 28.11.2025 | 24,68 | 25,32 | 24,38 | 25,11 | 2,09% | - |
| 27.11.2025 | 24,49 | 24,65 | 24,49 | 24,60 | -0,85% | 65,00 |
| 26.11.2025 | 24,27 | 24,99 | 24,11 | 24,81 | 2,75% | - |
| 25.11.2025 | 24,20 | 24,30 | 23,59 | 24,14 | -0,64% | - |
| 24.11.2025 | 23,92 | 24,38 | 23,17 | 24,30 | 2,55% | - |
| 21.11.2025 | 23,79 | 24,07 | 23,28 | 23,69 | -1,25% | - |
| 20.11.2025 | 24,79 | 25,41 | 23,87 | 23,99 | -3,32% | - |
| 19.11.2025 | 24,70 | 24,87 | 23,86 | 24,82 | 0,55% | - |
| 18.11.2025 | 23,67 | 24,89 | 23,06 | 24,68 | 3,13% | - |
| 17.11.2025 | 24,52 | 24,65 | 23,92 | 23,93 | -1,32% | - |
| 14.11.2025 | 24,62 | 25,02 | 23,66 | 24,25 | -1,18% | - |
| 13.11.2025 | 24,18 | 25,22 | 23,85 | 24,54 | 2,34% | - |
| 12.11.2025 | 24,84 | 25,31 | 23,95 | 23,98 | -2,97% | - |
| 11.11.2025 | 23,72 | 25,10 | 23,65 | 24,72 | 4,24% | - |
| 10.11.2025 | 25,00 | 25,00 | 23,15 | 23,71 | 2,57% | - |
| 07.11.2025 | 23,00 | 24,17 | 22,84 | 23,12 | 1,29% | - |
| 06.11.2025 | 22,41 | 23,31 | 22,31 | 22,82 | 0,09% | - |
| 05.11.2025 | 23,58 | 24,17 | 22,44 | 22,80 | -3,76% | - |
| 04.11.2025 | 24,21 | 24,25 | 23,18 | 23,69 | -3,76% | 1.000,00 |
| 03.11.2025 | 25,06 | 26,57 | 24,08 | 24,62 | -0,97% | 400,00 |
| 31.10.2025 | 24,81 | 25,19 | 24,66 | 24,86 | -0,52% | - |
| 30.10.2025 | 24,79 | 25,31 | 24,41 | 24,99 | 0,54% | - |
| 29.10.2025 | 24,27 | 25,00 | 24,17 | 24,85 | 3,15% | - |
| 28.10.2025 | 24,51 | 24,59 | 23,93 | 24,09 | -1,75% | 372,00 |
| 27.10.2025 | 24,79 | 25,33 | 24,42 | 24,52 | -1,07% | - |
| 24.10.2025 | 25,17 | 25,34 | 24,72 | 24,79 | -1,06% | - |
| 23.10.2025 | 23,92 | 25,16 | 23,86 | 25,05 | 5,21% | - |
| 22.10.2025 | 23,75 | 24,10 | 23,05 | 23,81 | 0,61% | 564,00 |
| 21.10.2025 | 23,34 | 24,00 | 23,27 | 23,67 | 1,05% | - |
| 20.10.2025 | 23,72 | 24,22 | 23,25 | 23,42 | -1,24% | - |
| 17.10.2025 | 23,63 | 24,17 | 23,18 | 23,72 | -1,25% | - |
| 16.10.2025 | 24,56 | 25,02 | 23,97 | 24,02 | -2,14% | - |
| 15.10.2025 | 25,12 | 25,49 | 24,43 | 24,54 | -1,80% | - |
| 14.10.2025 | 25,90 | 26,35 | 24,96 | 24,99 | -5,98% | 2.000,00 |
| 13.10.2025 | 26,44 | 26,96 | 25,61 | 26,58 | 4,63% | - |
| 10.10.2025 | 28,52 | 28,54 | 25,34 | 25,41 | -11,36% | 1.000,00 |
| 09.10.2025 | 29,72 | 29,94 | 27,68 | 28,66 | -2,00% | - |
| 08.10.2025 | 29,45 | 29,66 | 28,54 | 29,25 | -0,10% | - |
| 07.10.2025 | 29,37 | 29,71 | 28,21 | 29,28 | -0,07% | - |
| 06.10.2025 | 30,47 | 30,71 | 29,24 | 29,30 | 0,05% | - |
| 03.10.2025 | 29,07 | 29,52 | 28,73 | 29,28 | 1,58% | - |
| 02.10.2025 | 30,27 | 30,28 | 28,66 | 28,83 | -3,66% | - |
| 01.10.2025 | 27,53 | 30,26 | 27,15 | 29,92 | 7,63% | - |
| 30.09.2025 | 27,14 | 29,35 | 26,01 | 27,80 | 2,11% | 1.000,00 |
| 29.09.2025 | 28,46 | 28,58 | 26,97 | 27,23 | -3,56% | - |
| 26.09.2025 | 28,15 | 29,01 | 27,69 | 28,23 | 0,80% | - |
| 25.09.2025 | 28,42 | 28,64 | 27,92 | 28,01 | -1,36% | - |
| 24.09.2025 | 28,16 | 29,27 | 28,11 | 28,39 | -2,04% | 200,00 |
| 23.09.2025 | 27,51 | 29,57 | 27,49 | 28,98 | 5,59% | - |
| 22.09.2025 | 26,22 | 27,45 | 25,96 | 27,45 | 4,67% | - |
| 19.09.2025 | 26,99 | 27,24 | 25,95 | 26,22 | -2,46% | - |
| 18.09.2025 | 27,39 | 27,78 | 26,61 | 26,88 | -1,47% | - |
| 17.09.2025 | 28,24 | 28,40 | 27,18 | 27,28 | -3,52% | - |
| 16.09.2025 | 27,58 | 28,39 | 27,35 | 28,28 | 2,82% | - |
| 15.09.2025 | 28,00 | 28,15 | 27,29 | 27,50 | -1,84% | - |
| 12.09.2025 | 27,87 | 28,68 | 27,78 | 28,02 | 0,50% | 150,00 |
| 11.09.2025 | 28,69 | 28,80 | 27,76 | 27,88 | -0,43% | - |
| 10.09.2025 | 27,84 | 28,60 | 27,67 | 28,00 | -1,30% | 220,00 |
| 09.09.2025 | 28,55 | 29,31 | 28,18 | 28,37 | -0,40% | 200,00 |
| 08.09.2025 | 29,50 | 29,87 | 28,22 | 28,48 | -2,91% | 650,00 |
| 05.09.2025 | 30,47 | 30,49 | 28,87 | 29,34 | -3,71% | - |
| 04.09.2025 | 29,70 | 30,81 | 29,49 | 30,47 | 2,21% | - |
| 03.09.2025 | 31,81 | 32,11 | 29,47 | 29,81 | -7,16% | - |
| 02.09.2025 | 31,59 | 32,17 | 30,81 | 32,11 | 1,61% | - |
| 01.09.2025 | 31,30 | 31,66 | 31,26 | 31,60 | 0,49% | - |
| 29.08.2025 | 31,05 | 31,93 | 30,84 | 31,44 | 1,26% | - |
| 28.08.2025 | 30,89 | 31,25 | 30,34 | 31,05 | 0,44% | - |
| 27.08.2025 | 29,73 | 31,45 | 29,66 | 30,92 | 3,97% | - |
| 26.08.2025 | 29,53 | 29,84 | 29,14 | 29,74 | 0,08% | - |
| 25.08.2025 | 28,66 | 29,75 | 28,19 | 29,71 | 4,01% | - |
| 22.08.2025 | 27,92 | 29,43 | 27,71 | 28,57 | 2,70% | - |
| 21.08.2025 | 28,30 | 28,38 | 27,13 | 27,82 | -1,35% | - |
| 20.08.2025 | 28,82 | 29,24 | 27,91 | 28,20 | -2,54% | - |
| 19.08.2025 | 28,58 | 29,53 | 28,38 | 28,93 | 0,70% | - |
| 18.08.2025 | 28,37 | 28,88 | 27,93 | 28,73 | 1,07% | 200,00 |
| 15.08.2025 | 29,18 | 29,18 | 28,33 | 28,43 | -2,30% | - |
| 14.08.2025 | 28,35 | 29,22 | 27,95 | 29,10 | 2,66% | 200,00 |
| 13.08.2025 | 27,10 | 28,37 | 26,75 | 28,34 | 4,83% | - |
| 12.08.2025 | 26,57 | 27,77 | 26,38 | 27,04 | 2,15% | - |
| 11.08.2025 | 26,17 | 26,76 | 25,91 | 26,47 | 1,75% | 60,00 |
| 08.08.2025 | 25,84 | 26,59 | 25,51 | 26,01 | 0,79% | 400,00 |
| 07.08.2025 | 25,27 | 28,18 | 25,08 | 25,81 | 7,86% | 1.000,00 |
| 06.08.2025 | 24,85 | 25,28 | 23,76 | 23,93 | -2,92% | 1.500,00 |
| 05.08.2025 | 24,96 | 25,20 | 24,34 | 24,65 | -0,58% | 248,00 |
| 04.08.2025 | 25,05 | 25,19 | 24,48 | 24,79 | -0,16% | - |
| 01.08.2025 | 26,53 | 26,69 | 24,74 | 24,83 | -6,88% | - |
| 31.07.2025 | 27,19 | 27,55 | 26,44 | 26,67 | -2,86% | - |
| 30.07.2025 | 28,38 | 28,69 | 27,05 | 27,45 | -3,05% | - |
| 29.07.2025 | 28,38 | 28,69 | 27,64 | 28,32 | -0,18% | - |
| 28.07.2025 | 26,79 | 28,46 | 26,76 | 28,37 | 7,16% | 1.500,00 |